Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2008 | USD | 7.15 | 7.42 | 7 | 7.35 | 7.35 | +0.19 (+2.65%) | 414,920 |
25 Mar 2008 | USD | 7.04 | 7.23 | 7.04 | 7.16 | 7.16 | +0.09 (+1.27%) | 325,707 |
24 Mar 2008 | USD | 7.18 | 7.18 | 6.7601 | 7.07 | 7.07 | -0.1 (-1.39%) | 286,947 |
21 Mar 2008 | USD | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.0 (0.0%) | 0 |
20 Mar 2008 | USD | 6.85 | 7.24 | 6.75 | 7.17 | 7.17 | +0.4 (+5.91%) | 693,652 |
19 Mar 2008 | USD | 6.87 | 6.99 | 6.77 | 6.77 | 6.77 | -0.06 (-0.88%) | 278,790 |
18 Mar 2008 | USD | 7.07 | 7.4399 | 6.69 | 6.83 | 6.83 | -0.09 (-1.30%) | 615,286 |
17 Mar 2008 | USD | 7.05 | 7.17 | 6.76 | 6.92 | 6.92 | -0.32 (-4.42%) | 482,275 |
14 Mar 2008 | USD | 7.32 | 7.32 | 6.99 | 7.24 | 7.24 | -0.05 (-0.69%) | 570,866 |
13 Mar 2008 | USD | 7.3 | 7.5 | 7.21 | 7.29 | 7.29 | -0.07 (-0.95%) | 684,723 |
12 Mar 2008 | USD | 7.3 | 7.52 | 7.2 | 7.36 | 7.36 | +0.02 (+0.27%) | 876,613 |
11 Mar 2008 | USD | 7.25 | 7.88 | 7.05 | 7.34 | 7.34 | +0.13 (+1.80%) | 1,144,929 |
10 Mar 2008 | USD | 8.01 | 8.01 | 7.1 | 7.21 | 7.21 | -0.83 (-10.32%) | 564,865 |
7 Mar 2008 | USD | 8.44 | 8.52 | 7.51 | 8.04 | 8.04 | -0.55 (-6.40%) | 658,977 |
6 Mar 2008 | USD | 10.08 | 10.12 | 8.56 | 8.59 | 8.59 | -2.248 (-20.74%) | 935,549 |
5 Mar 2008 | USD | 10.81 | 10.86 | 10.62 | 10.8375 | 10.8375 | +0.237 (+2.24%) | 322,713 |
4 Mar 2008 | USD | 10.33 | 10.71 | 10.25 | 10.6 | 10.6 | +0.18 (+1.73%) | 289,549 |
3 Mar 2008 | USD | 10.53 | 10.74 | 10.28 | 10.42 | 10.42 | -0.08 (-0.76%) | 230,801 |
29 Feb 2008 | USD | 10.4 | 10.72 | 10.3 | 10.5 | 10.5 | +0.1 (+0.96%) | 237,089 |
28 Feb 2008 | USD | 10.7 | 10.79 | 10.4 | 10.4 | 10.4 | -0.34 (-3.17%) | 172,824 |
27 Feb 2008 | USD | 10.41 | 10.76 | 10.35 | 10.74 | 10.74 | +0.11 (+1.03%) | 241,912 |
26 Feb 2008 | USD | 10.89 | 10.89 | 10.62 | 10.63 | 10.63 | -0.19 (-1.76%) | 198,126 |
25 Feb 2008 | USD | 10.94 | 11.52 | 10.68 | 10.82 | 10.82 | 0.0 (0.0%) | 325,489 |
22 Feb 2008 | USD | 11.2 | 11.3 | 10.81 | 10.82 | 10.82 | -0.32 (-2.87%) | 296,752 |
21 Feb 2008 | USD | 11.62 | 11.97 | 11.14 | 11.14 | 11.14 | -0.74 (-6.23%) | 404,133 |
20 Feb 2008 | USD | 11.93 | 11.96 | 11.6 | 11.88 | 11.88 | -0.06 (-0.50%) | 218,047 |
19 Feb 2008 | USD | 11.79 | 12.22 | 11.7 | 11.94 | 11.94 | +0.33 (+2.84%) | 251,523 |
18 Feb 2008 | USD | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.0 (0.0%) | 0 |
15 Feb 2008 | USD | 11.58 | 11.8199 | 11.5 | 11.61 | 11.61 | -0.05 (-0.43%) | 151,599 |
14 Feb 2008 | USD | 11.8 | 11.88 | 11.65 | 11.66 | 11.66 | -0.05 (-0.43%) | 212,108 |